CTCP Đông Hải Bến Tre (dhc)

37.60
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-1.30 -3.38% 2,146,500 7,800 0.4
36.90
38.50
37.60
2 tháng
(2024-07-22) 		-1.35 -3.51% 5,228,800 -175,606 -6.1
36.60
39.10
37.60
3 tháng
(2024-06-21) 		-5.25 -12.38% 10,288,700 -554,829 -21.2
36.60
42.40
37.60
6 tháng
(2024-03-25) 		-5.46 -12.81% 37,146,700 -244,127 -4.1
36.60
43.10
37.60
12 tháng
(2023-09-25) 		-4.60 -11.02% 75,116,800 4,200,608 184.7
35.18
45.09
37.60
24 tháng
(2022-09-30) 		-7.19 -16.22% 132,208,800 5,746,560 237.9
24.13
45.99
37.60
36 tháng
(2021-10-05) 		-30.81 -45.34% 194,989,100 3,774,064 152.2
24.13
71.14
37.60
60 tháng
(2019-10-16) 		18.40 98.08% 396,887,820 5,341,508 421.6
17.05
71.14
37.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
21.27
 103,420 21.06 21.30 21.01 32,190 0 1.3
28/11/2019
21.06
 114,170 21.17 21.17 20.90 16,480 2,300 0.6
27/11/2019
21.17
 152,830 21.14 21.30 20.95 5,240 2,800 0.1
26/11/2019
21.14
 278,160 21.17 21.33 21.01 28,980 910 1.1
25/11/2019
21.17
 133,740 21.06 21.38 20.63 427,220 3,350 16.8
22/11/2019
21.06
 133,490 21.30 21.43 20.95 213,700 6,020 8.3
21/11/2019
21.30
 270,370 21.30 21.59 21.11 7,150 11,920 -0.2
20/11/2019
21.30
 282,070 20.55 21.43 20.63 324,240 182,910 5.6
19/11/2019
20.55
 176,810 20.74 21.17 20.55 4,940 5,010 -0.0
18/11/2019
20.74
 157,100 20.79 20.90 20.47 8,260 0 0.3
15/11/2019
20.79
 80,600 20.63 21.01 20.44 183,140 180,010 0.1
14/11/2019
20.63
 249,020 21.35 21.35 20.63 28,080 30,010 -0.1
13/11/2019
21.35
 165,970 21.33 21.43 20.90 28,430 2,180 1.0
12/11/2019
21.33
 297,840 21.01 21.41 20.90 63,330 43,100 0.8
11/11/2019
21.01
 185,570 20.90 21.11 20.09 9,020 20,000 -0.4
08/11/2019
20.90
 298,340 20.15 20.90 19.93 44,710 30 1.7
07/11/2019
20.15
 114,890 20.36 20.36 19.99 1,430 1,130 0.0
06/11/2019
20.36
 96,390 20.31 20.39 20.15 28,910 0 1.1
05/11/2019
20.31
 94,350 20.55 20.55 20.23 27,750 0 1.1
04/11/2019
20.55
 346,490 20.20 20.60 20.23 34,420 2,250 1.2
01/11/2019
20.20
 270,790 19.50 20.26 19.50 17,570 0 0.7
31/10/2019
19.50
 231,420 18.94 19.50 19.02 12,580 0 0.5
30/10/2019
18.94
 108,590 18.92 19.02 18.81 25,200 0 0.9
29/10/2019
18.92
 132,800 18.97 19.02 18.86 0 0 0
28/10/2019
18.97
 135,340 18.75 19.08 18.75 1,870 17,390 -0.5
25/10/2019
18.75
 100,790 18.65 18.92 18.59 0 15,010 -0.5
24/10/2019
18.65
 162,110 18.70 18.70 18.54 0 0 0
23/10/2019
18.70
 115,630 18.59 18.73 18.54 30,000 1,620 1.0
22/10/2019
18.59
 98,060 18.65 18.75 18.54 30,000 0 1.0
21/10/2019
18.65
 107,560 18.75 18.92 18.59 0 0 0
18/10/2019
18.75
 66,820 18.70 18.81 18.59 30,000 5,000 0.9
17/10/2019
18.70
 91,640 18.75 18.81 18.62 40,080 2,070 1.3
16/10/2019
18.75
 117,470 18.75 18.86 18.65 70,000 0 2.5
15/10/2019
18.75
 93,850 18.70 19.18 18.59 200 0 0.0
14/10/2019
18.70
 60,930 18.84 18.89 18.57 0 0 0
11/10/2019
18.84
 53,060 18.54 18.86 18.38 0 0 0
10/10/2019
18.54
 132,320 18.70 18.97 18.54 0 0 0
09/10/2019
18.70
 111,760 18.22 18.86 18.06 0 0 0
08/10/2019
18.22
 90,380 18.38 18.54 18.17 0 0 0
07/10/2019
18.38
 155,720 18.59 18.59 18.25 0 0 0
04/10/2019
18.59
 92,000 18.54 18.94 18.41 0 280 -0.0
03/10/2019
18.54
 61,720 18.38 18.54 18.22 0 0 0
02/10/2019
18.38
 61,010 18.35 18.41 18.17 4,000 0 0.1
01/10/2019
18.35
 115,350 18.00 18.54 18.03 0 0 0
30/09/2019
18.00
 103,420 18.27 18.27 17.95 7,400 0 0.2
27/09/2019
18.27
 100,120 18.54 18.54 18.17 4,050 400 0.1
26/09/2019
18.54
 123,680 18.81 18.86 18.33 30,000 300 1.0
25/09/2019
18.81
 226,370 18.97 19.24 18.73 400 3,600 -0.1
24/09/2019
18.97
 226,590 18.75 19.13 18.65 0 0 0
23/09/2019
18.75
 49,430 18.65 18.75 18.22 0 0 0
20/09/2019
18.65
 108,950 18.62 19.02 18.59 4,000 0 0.1
19/09/2019
18.62
 68,030 18.33 18.70 18.33 350 0 0.0
18/09/2019
18.33
 97,480 17.90 18.33 17.84 38,050 0 1.3
17/09/2019
17.90
 81,450 17.84 18.00 17.68 26,000 0 0.9
16/09/2019
17.84
 80,640 18.00 18.22 17.68 6,470 0 0.2
13/09/2019
18.00
 104,810 18.17 18.49 17.84 35,050 0 1.2
12/09/2019
18.17
 298,700 17.74 18.17 17.55 92,000 0 3.1
11/09/2019
17.74
 273,060 17.68 17.79 17.50 382,094 251,494 4.3
10/09/2019
17.68
 196,680 17.12 17.84 17.15 143,000 0 4.7
09/09/2019
17.12
 74,700 16.61 17.15 16.34 64,000 0 2.0
06/09/2019
16.61
 46,640 16.40 16.75 16.40 0 0 0
05/09/2019
16.40
 69,060 16.34 16.61 16.34 0 0 0
04/09/2019
16.34
 29,500 16.45 16.88 16.34 0 0 0
03/09/2019
16.45
 65,350 17.12 17.12 16.42 0 19,880 -0.6
30/08/2019
17.12
 41,270 16.56 17.15 16.24 30,000 11,980 0.6
29/08/2019
16.56
 27,450 16.56 16.56 16.08 0 9,740 -0.3
28/08/2019
16.56
 72,560 17.15 17.15 16.50 0 0 0
27/08/2019
17.15
 145,820 17.15 17.15 16.34 0 0 0
26/08/2019
17.15
 54,050 17.36 17.36 16.34 50 0 0.0
23/08/2019
17.36
 62,520 17.42 17.42 17.15 0 0 0
22/08/2019
17.42
 38,730 17.66 17.66 17.15 0 0 0
21/08/2019
17.66
 22,820 17.04 17.66 17.04 0 0 0
20/08/2019
17.04
 34,320 17.15 17.15 16.72 10 10,000 -0.3
19/08/2019
17.15
 134,330 17.15 17.15 16.08 3,000 0 0.1
16/08/2019
17.15
 38,710 17.42 17.58 16.88 50 0 0.0
15/08/2019
17.42
 14,730 17.42 17.42 17.15 0 0 0
14/08/2019
17.42
 132,090 17.90 18.22 17.42 6,900 30,240 -0.8
13/08/2019
17.90
 92,140 17.95 18.17 17.20 3,500 28,760 -0.8
12/08/2019
17.95
 115,160 18.62 18.62 17.76 3,000 22,000 -0.6
09/08/2019
18.62
 156,010 18.62 18.62 18.06 6,000 68,490 -2.1
08/08/2019
18.62
 96,410 18.70 18.70 18.27 0 11,720 -0.4
07/08/2019
18.70
 88,700 18.70 18.75 18.22 1,030 27,990 -0.9
06/08/2019
18.70
 158,360 18.97 18.97 18.49 3,800 49,700 -1.6
05/08/2019
18.97
 139,260 19.10 19.10 18.54 0 0 0
02/08/2019
19.10
 7,230 19.21 19.21 18.84 0 0 0
01/08/2019
19.21
 21,420 19.29 19.50 18.92 0 0 0
31/07/2019
19.29
 43,740 18.75 19.29 18.75 0 30 -0.0
30/07/2019
18.75
 44,070 18.75 18.92 18.65 0 0 0
29/07/2019
18.75
 56,750 18.75 18.81 18.49 600 0 0.0
26/07/2019
18.75
 92,660 18.75 18.84 18.54 0 0 0
25/07/2019
18.75
 125,870 18.38 19.02 18.35 200 0 0.0
24/07/2019
18.38
 184,240 18.70 18.70 18.33 10,050 6,930 0.1
23/07/2019
18.70
 177,890 18.86 18.89 18.65 800 21,500 -0.7
22/07/2019
18.86
 93,740 19.56 19.56 18.75 0 0 0
19/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
19/07/2019
19.56
 129,690 19.45 19.67 18.51 0 0 0
18/07/2019
19.45
 126,770 19.56 19.76 19.42 2,000 0 0.1
17/07/2019
19.56
 307,690 19.63 19.63 19.47 2,050 0 0.1
16/07/2019
19.63
 96,010 19.63 19.69 19.56 0 0 0
15/07/2019
19.63
 177,840 19.63 19.69 19.51 0 0 0
12/07/2019
19.63
 208,900 19.69 19.74 19.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |